Bangkok Aviation Fuel Services Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.550	8.750	8.550	8.700	8.373	382,769
2026-01-19	8.550	8.600	8.450	8.600	8.277	152,742
2026-01-16	8.550	8.600	8.500	8.500	8.180	146,724
2026-01-15	8.600	8.650	8.500	8.600	8.277	65,340
2026-01-14	8.550	8.550	8.450	8.500	8.180	80,013
2026-01-13	8.650	8.700	8.500	8.550	8.229	83,113
2026-01-12	8.900	8.900	8.650	8.650	8.325	82,300
2026-01-09	8.600	8.700	8.550	8.600	8.277	56,395
2026-01-08	8.650	8.650	8.450	8.600	8.277	155,587
2026-01-07	8.700	8.900	8.600	8.650	8.325	119,529
2026-01-06	8.700	8.700	8.600	8.650	8.325	70,028
2026-01-05	8.500	8.700	8.500	8.600	8.277	117,312
2025-12-30	8.450	8.550	8.450	8.500	8.180	104,367
2025-12-29	8.550	8.600	8.450	8.550	8.229	78,645
2025-12-26	8.600	8.600	8.500	8.500	8.180	45,605
2025-12-25	8.550	8.600	8.500	8.550	8.229	46,820
2025-12-24	8.700	8.700	8.500	8.550	8.229	129,559
2025-12-23	8.650	8.750	8.600	8.650	8.325	83,427
2025-12-22	8.600	8.700	8.600	8.650	8.325	82,591
2025-12-19	8.550	8.650	8.500	8.600	8.277	36,062
2025-12-18	8.600	8.700	8.500	8.500	8.180	86,414
2025-12-17	8.700	8.700	8.650	8.650	8.325	46,407
2025-12-16	8.800	8.800	8.600	8.700	8.373	45,728
2025-12-15	8.400	8.800	8.350	8.800	8.469	136,401
2025-12-12	8.350	8.550	8.350	8.400	8.084	126,839
2025-12-11	8.800	8.800	8.400	8.600	8.277	347,092
2025-12-09	8.900	8.900	8.750	8.750	8.421	25,739
2025-12-08	8.750	8.800	8.700	8.750	8.421	60,777
2025-12-04	8.850	8.850	8.700	8.750	8.421	65,642
2025-12-03	8.850	9.000	8.850	8.850	8.517	53,867
2025-12-02	8.750	8.900	8.750	8.850	8.517	139,119
2025-12-01	8.800	8.800	8.550	8.750	8.421	64,085
2025-11-28	8.650	8.800	8.600	8.700	8.373	89,896
2025-11-27	8.500	8.600	8.450	8.600	8.277	49,753
2025-11-26	8.600	8.600	8.500	8.550	8.229	40,164
2025-11-25	8.450	8.550	8.400	8.500	8.180	78,014
2025-11-24	8.450	8.550	8.350	8.450	8.132	94,146
2025-11-21	8.600	8.700	8.350	8.400	8.084	367,107
2025-11-20	8.700	8.800	8.600	8.600	8.277	183,767
2025-11-19	8.800	8.850	8.650	8.700	8.373	266,865
2025-11-18	8.900	8.900	8.750	8.750	8.421	77,409
2025-11-17	8.850	8.900	8.750	8.800	8.469	41,959
2025-11-14	8.850	8.850	8.650	8.750	8.421	171,848
2025-11-13	8.900	8.950	8.750	8.800	8.469	114,121
2025-11-12	8.800	9.000	8.800	8.900	8.565	101,366
2025-11-11	8.750	9.000	8.750	8.900	8.565	93,249
2025-11-10	8.850	8.900	8.700	8.800	8.469	118,903
2025-11-07	9.000	9.050	8.900	9.000	8.662	84,753
2025-11-06	8.850	9.000	8.850	9.000	8.662	77,604
2025-11-05	9.000	9.000	8.800	8.850	8.517	77,501
2025-11-04	9.400	9.400	8.850	9.000	8.662	357,567
2025-11-03	9.550	9.600	9.400	9.400	9.047	146,223
2025-10-31	9.800	9.850	9.500	9.650	9.287	266,205
2025-10-30	9.900	9.950	9.800	9.800	9.431	50,815
2025-10-29	9.950	10.000	9.800	9.900	9.528	122,020
2025-10-28	9.950	10.000	9.950	10.000	9.624	33,159
2025-10-27	10.100	10.100	9.950	9.950	9.576	135,215
2025-10-24	9.950	10.100	9.900	10.100	9.720	108,945
2025-10-22	9.950	10.000	9.900	10.000	9.624	37,477
2025-10-21	10.300	10.300	9.950	9.950	9.576	58,295

← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1300 THB
2026-05-06	0.2200 THB
2025-08-28	0.1100 THB
2025-05-08	0.2000 THB
2024-08-20	0.1000 THB
2024-05-08	0.1400 THB
2023-08-24	0.0800 THB
2020-04-28	1.0200 THB
2019-08-21	0.2300 THB
2019-05-02	1.1400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.